CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		2.10 3.51% 4,233,100 -123,096 -7.5
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,827,400 -605,496 -36.9
58.80
65.60
62
3 tháng
(2024-08-26) 		-4.30 -6.49% 7,771,600 -526,796 -31.9
58.80
66.30
62
6 tháng
(2024-05-27) 		-6.04 -8.88% 21,762,700 -251,168 -9.6
58.80
75.44
62
12 tháng
(2023-11-28) 		5.79 10.30% 62,108,300 1,479,388 99.7
53.15
75.44
62
24 tháng
(2022-12-05) 		22.69 57.72% 154,385,800 4,681,757 286.9
35.88
75.44
62
36 tháng
(2021-12-08) 		1.32 2.17% 211,508,700 1,685,242 69.9
32.38
82.81
62
60 tháng
(2019-12-19) 		21.94 54.77% 317,124,710 21,892 62.8
18.30
82.81
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
38.84
 72,070 38.61 38.84 38.17 0 300 -0.0
12/09/2019
38.61
 108,130 39.45 39.45 38.33 24,300 0 1.7
11/09/2019
39.45
 56,800 38.00 39.45 37.94 0 0 0
10/09/2019
38.00
 140,230 38.17 38.39 37.83 16,000 60 1.1
09/09/2019
38.17
 68,320 38.39 38.39 37.83 1,010 300 0.0
06/09/2019
38.39
 30,880 38.39 38.45 38.00 1,900 0 0.1
05/09/2019
38.39
 33,430 38.67 38.84 38.28 11,800 0 0.8
04/09/2019
38.67
 143,660 38.00 38.67 37.61 15,590 0 1.1
03/09/2019
38.00
 44,440 38.39 39.11 37.94 5,900 21,390 -1.1
30/08/2019
38.39
 73,270 38.28 38.95 38.33 21,360 0 1.5
29/08/2019
38.28
 76,110 38.61 38.67 38.11 0 1,700 -0.1
28/08/2019
38.61
 82,310 39.00 39.00 38.61 17,000 0 1.2
27/08/2019
39.00
 171,830 38.67 39.22 38.67 20 0 0.0
26/08/2019
38.67
 60,850 39.39 39.39 38.56 0 35,510 -2.5
23/08/2019
39.39
 108,140 39.50 39.56 38.72 0 1,760 -0.1
22/08/2019
39.50
 32,700 39.78 39.78 39.34 0 0 0
21/08/2019
39.78
 101,490 39.78 40.17 39.50 38,720 3,000 2.6
20/08/2019
39.78
 154,290 39.22 39.95 39.22 0 0 0
19/08/2019
39.22
 78,210 39.73 40.06 39.06 4,000 2,500 0.1
16/08/2019
39.73
 441,660 38.67 40.00 38.61 56,530 5,000 3.7
15/08/2019
38.67
 74,540 39.17 39.17 38.39 0 150 -0.0
14/08/2019
39.17
 88,380 38.95 39.50 39.00 20,860 1,100 1.4
13/08/2019
38.95
 369,780 38.39 39.67 38.22 5,570 1,110 0.3
12/08/2019
38.39
 68,060 38.78 38.95 38.39 480 0 0.0
09/08/2019
38.78
 313,290 37.83 38.84 37.83 160,000 3,850 10.8
08/08/2019
37.83
 167,230 37.78 37.94 36.72 55,510 3,420 3.5
07/08/2019
37.78
 40,380 37.83 38.11 37.56 3,500 30,625 -1.8
06/08/2019
37.83
 101,930 37.61 38.39 37.28 11,880 100 0.8
05/08/2019
37.61
 166,900 37.78 37.94 37.17 101,180 1,000 6.7
02/08/2019
37.78
 141,090 37.56 38.06 37.11 58,815 0 4.0
01/08/2019
37.56
 99,590 36.44 37.83 36.22 7,560 1,000 0.4
31/07/2019
36.44
 86,760 36.00 36.55 35.66 9,620 1,000 0.6
30/07/2019
36.00
 347,060 37.28 37.56 35.89 920 92,843 -6.1
29/07/2019
37.28
 191,600 37.89 38.11 37.00 0 8,210 -0.6
26/07/2019
37.89
 137,030 38.61 38.84 37.89 0 1,000 -0.1
25/07/2019
38.61
 124,340 38.11 38.61 37.72 29,193 1,000 1.9
24/07/2019
38.11
 138,500 37.56 38.11 37.44 9,540 0 0.6
23/07/2019
37.56
 251,740 37.83 37.83 37.00 3,900 980 0.2
22/07/2019
37.83
 150,160 37.67 37.94 37.44 0 4,110 -0.3
19/07/2019
37.67
 123,920 38.00 38.00 37.61 3,760 1,000 0.2
18/07/2019
38.00
 149,910 37.56 38.11 37.44 4,630 0 0.3
17/07/2019
37.56
 253,360 38.11 38.11 37.50 930 19,700 -1.3
16/07/2019
38.11
 689,540 39.34 39.34 37.89 26,230 7,630 1.3
15/07/2019
39.34
 161,070 39.56 39.89 39.22 40,810 9,200 2.2
12/07/2019
39.56
 225,560 38.89 39.67 38.61 0 0 0
11/07/2019
38.89
 201,940 39.67 39.67 38.78 3,000 0 0.2
10/07/2019
39.67
 219,640 39.11 39.73 39.06 1,600 9,000 -0.5
09/07/2019
39.11
 113,710 39.06 39.67 38.95 11,590 1,500 0.7
08/07/2019
39.06
 175,400 39.56 39.67 38.95 720 0 0.1
05/07/2019
39.56
 151,640 39.50 40.06 39.50 500 2,100 -0.1
04/07/2019
39.50
 108,580 39.50 39.78 39.22 24,300 0 1.7
03/07/2019
39.50
 250,400 38.39 39.56 38.39 12,300 0 0.9
02/07/2019
38.39
 135,820 39.22 39.45 38.39 23,350 200 1.6
01/07/2019
39.22
 435,840 37.72 39.22 37.83 61,150 120 4.3
28/06/2019
37.72
 67,510 37.61 37.83 37.50 19,980 1,030 1.3
27/06/2019
37.61
 246,080 37.33 37.89 37.33 121,020 0 8.2
26/06/2019
37.33
 117,260 37.00 37.83 37.00 100 880 -0.1
25/06/2019
37.00
 178,500 37.56 37.56 36.94 1,000 1,800 -0.1
24/06/2019
37.56
 74,570 37.72 38.17 37.56 36,100 30 2.5
21/06/2019
37.72
 56,540 37.94 38.22 37.72 300 0 0.0
20/06/2019
37.94
 141,140 38.17 38.56 37.83 100 0 0.0
19/06/2019
38.17
 107,050 38.00 38.67 37.89 200 100 0.0
18/06/2019
38.00
 129,320 37.50 38.00 37.28 25,720 0 1.7
17/06/2019
37.50
 89,960 37.83 38.11 37.28 11,070 1,300 0.7
14/06/2019
37.83
 82,480 37.83 38.50 37.61 6,300 0 0.4
13/06/2019
37.83
 199,150 37.61 38.67 37.33 6,520 0 0.4
12/06/2019
37.61
 150,190 38.17 38.39 37.61 600 1,300 -0.0
11/06/2019
38.17
 375,100 37.05 38.61 37.28 181,530 0 12.4
10/06/2019
37.05
 343,590 35.78 37.17 35.78 137,820 0 9.1
07/06/2019
35.78
 42,180 35.44 35.78 35.44 0 0 0
06/06/2019
35.44
 83,780 35.39 35.83 35.39 11,100 0 0.7
05/06/2019
35.39
 31,640 35.33 35.66 35.39 16,330 0 1.0
04/06/2019
35.33
 66,240 35.05 35.61 34.94 500 0 0.0
03/06/2019
35.05
 233,080 35.83 35.83 35.00 1,000 2,700 -0.1
31/05/2019
35.83
 159,130 36.50 36.50 35.83 52,000 410 3.3
30/05/2019
36.50
 56,720 36.55 36.72 36.05 2,800 0 0.2
29/05/2019
36.55
 102,030 37.05 37.11 36.50 0 0 0
28/05/2019
37.05
 109,480 36.61 37.28 36.44 27,000 0 1.8
27/05/2019
36.61
 89,580 36.83 36.83 36.22 0 3,310 -0.2
24/05/2019
36.83
 366,950 36.22 37.17 36.28 153,150 0 10.1
23/05/2019
36.22
 285,980 35.44 36.22 35.55 173,510 1,000 11.2
22/05/2019
35.44
 69,540 35.78 35.89 35.44 200 0 0.0
21/05/2019
35.78
 376,630 35.16 35.89 35.05 24,800 0 1.6
20/05/2019
35.16
 126,710 35.22 35.39 34.83 15,000 0 0.9
17/05/2019
35.22
 103,060 35.22 35.72 35.22 30,300 0 1.9
16/05/2019
35.22
 305,370 34.44 35.55 34.11 127,800 0 8.0
15/05/2019
34.44
 154,720 33.72 34.44 33.94 22,530 0 1.4
14/05/2019
33.72
 73,770 33.88 33.88 33.61 17,450 0 1.1
13/05/2019
33.88
 21,490 33.94 34.05 33.61 5,200 0 0.3
10/05/2019
33.94
 42,290 33.55 34.22 33.55 8,110 1,500 0.4
09/05/2019
33.55
 66,280 33.61 33.61 33.44 14,000 0 0.8
08/05/2019
33.61
 95,120 33.55 33.61 33.27 1,800 0 0.1
07/05/2019
33.55
 68,260 33.49 33.88 33.49 0 0 0
06/05/2019
33.49
 106,370 33.99 33.99 33.44 2,500 300 0.1
03/05/2019
33.99
 42,590 34.38 34.44 33.99 2,500 250 0.1
02/05/2019
34.38
 99,830 34.11 34.55 32.83 25,690 300 1.6
26/04/2019
34.11
 63,320 34.11 34.11 33.72 2,500 920 0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
34.11
 78,660 33.61 34.50 33.94 810 0 0.0
24/04/2019
33.61
 159,540 33.82 33.97 33.61 5,230 1,640 0.2
23/04/2019
33.82
 193,000 34.24 34.34 33.66 34,020 490 2.2

Chính sách bảo mật | Điều khoản sử dụng |